Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.33 | 38.86 | 37.97 | 38.28 | 521,543 | -0.05(-0.14%) |
Feb 27, 2006 | 39.33 | 39.47 | 38.31 | 38.33 | 784,430 | -1.09(-2.76%) |
Feb 24, 2006 | 39.22 | 39.43 | 39.04 | 39.42 | 552,150 | +0.15(+0.39%) |
Feb 23, 2006 | 38.71 | 39.44 | 38.65 | 39.26 | 719,320 | +0.68(+1.77%) |
Feb 22, 2006 | 38.35 | 38.89 | 38.20 | 38.58 | 588,433 | +0.53(+1.39%) |
Feb 21, 2006 | 37.47 | 38.22 | 37.47 | 38.05 | 818,153 | +0.63(+1.68%) |
Feb 17, 2006 | 37.95 | 38.01 | 37.40 | 37.42 | 764,173 | -0.61(-1.61%) |
Feb 16, 2006 | 37.83 | 38.04 | 37.37 | 38.03 | 935,573 | +0.16(+0.43%) |
Feb 15, 2006 | 37.11 | 38.01 | 37.11 | 37.87 | 2,873,053 | +1.55(+4.25%) |
Feb 14, 2006 | 35.16 | 36.33 | 34.62 | 36.33 | 626,943 | +1.17(+3.32%) |
Feb 13, 2006 | 36.07 | 36.10 | 35.01 | 35.16 | 453,985 | -0.99(-2.73%) |
Feb 10, 2006 | 35.69 | 36.20 | 35.18 | 36.15 | 572,295 | +0.48(+1.34%) |
Feb 09, 2006 | 35.62 | 35.98 | 35.60 | 35.67 | 815,816 | +0.08(+0.23%) |
Feb 08, 2006 | 34.98 | 35.66 | 34.67 | 35.59 | 955,829 | +0.61(+1.75%) |
Feb 07, 2006 | 35.56 | 35.56 | 34.77 | 34.98 | 725,998 | -0.74(-2.06%) |
Feb 06, 2006 | 35.67 | 35.98 | 35.39 | 35.71 | 710,305 | +0.17(+0.48%) |
Feb 03, 2006 | 35.58 | 36.35 | 35.53 | 35.54 | 976,976 | -0.65(-1.79%) |
Feb 02, 2006 | 36.25 | 36.35 | 35.78 | 36.19 | 1,150,378 | -0.05(-0.15%) |
Feb 01, 2006 | 36.22 | 36.33 | 35.88 | 36.24 | 846,200 | -0.14(-0.40%) |
Jan 31, 2006 | 36.07 | 36.64 | 36.07 | 36.39 | 808,693 | +0.30(+0.82%) |
Jan 30, 2006 | 36.14 | 36.22 | 35.86 | 36.09 | 718,430 | -0.07(-0.20%) |
Jan 27, 2006 | 35.81 | 36.34 | 35.66 | 36.16 | 1,498,074 | +0.36(+1.00%) |
Jan 26, 2006 | 37.38 | 37.46 | 35.42 | 35.80 | 2,226,076 | -2.04(-5.39%) |
Jan 25, 2006 | 37.24 | 38.29 | 37.20 | 37.84 | 922,217 | +0.77(+2.08%) |
Jan 24, 2006 | 36.57 | 37.16 | 36.49 | 37.07 | 414,808 | +0.60(+1.65%) |
Jan 23, 2006 | 36.30 | 36.83 | 36.30 | 36.47 | 299,503 | +0.14(+0.40%) |
Jan 20, 2006 | 36.86 | 37.22 | 36.21 | 36.33 | 496,279 | -0.53(-1.44%) |
Jan 19, 2006 | 36.39 | 37.09 | 36.18 | 36.86 | 775,415 | +0.67(+1.86%) |
Jan 18, 2006 | 36.75 | 36.76 | 36.18 | 36.18 | 493,273 | -0.57(-1.54%) |
Jan 17, 2006 | 37.06 | 37.45 | 36.72 | 36.75 | 509,078 | -0.11(-0.29%) |
Jan 13, 2006 | 35.59 | 36.93 | 35.59 | 36.86 | 526,440 | +0.54(+1.48%) |
Jan 12, 2006 | 36.63 | 36.80 | 36.32 | 36.32 | 380,973 | -0.56(-1.51%) |
Jan 11, 2006 | 37.47 | 37.48 | 36.73 | 36.87 | 595,668 | -0.37(-0.99%) |
Jan 10, 2006 | 37.15 | 37.53 | 36.93 | 37.24 | 521,321 | -0.18(-0.48%) |
Jan 09, 2006 | 37.87 | 37.97 | 37.39 | 37.42 | 449,645 | -0.41(-1.09%) |
Jan 06, 2006 | 37.80 | 38.10 | 37.55 | 37.84 | 669,570 | +0.26(+0.69%) |
Jan 05, 2006 | 37.78 | 37.88 | 37.38 | 37.57 | 840,969 | -0.14(-0.38%) |
Jan 04, 2006 | 37.96 | 38.98 | 37.58 | 37.72 | 1,918,225 | +1.59(+4.40%) |
Jan 03, 2006 | 36.16 | 36.28 | 35.62 | 36.13 | 487,263 | +0.44(+1.23%) |
Dec 30, 2005 | 35.69 | 35.87 | 35.49 | 35.69 | 377,746 | +0.00(+0.00%) |
Dec 29, 2005 | 35.78 | 35.85 | 35.56 | 35.69 | 321,206 | -0.04(-0.13%) |
Dec 28, 2005 | 35.94 | 36.03 | 35.73 | 35.73 | 332,002 | -0.13(-0.38%) |
Dec 27, 2005 | 36.65 | 36.69 | 35.80 | 35.87 | 399,894 | -0.69(-1.89%) |
Dec 23, 2005 | 36.39 | 36.63 | 36.19 | 36.56 | 307,294 | +0.37(+1.02%) |
Dec 22, 2005 | 36.21 | 36.30 | 35.75 | 36.19 | 372,404 | +0.08(+0.22%) |
Dec 21, 2005 | 35.83 | 36.66 | 35.83 | 36.11 | 541,354 | +0.45(+1.26%) |
Dec 20, 2005 | 35.78 | 35.98 | 35.63 | 35.66 | 368,063 | -0.15(-0.43%) |
Dec 19, 2005 | 36.07 | 36.26 | 35.62 | 35.81 | 474,687 | -0.25(-0.70%) |
Dec 16, 2005 | 35.61 | 36.08 | 35.60 | 36.07 | 1,177,535 | +0.47(+1.31%) |
Dec 15, 2005 | 35.85 | 36.13 | 35.53 | 35.60 | 629,725 | -0.24(-0.68%) |
Dec 14, 2005 | 35.95 | 36.04 | 35.62 | 35.84 | 558,494 | -0.11(-0.30%) |
Dec 13, 2005 | 35.94 | 36.03 | 35.77 | 35.95 | 754,602 | -0.20(-0.55%) |
Dec 12, 2005 | 36.57 | 36.71 | 35.98 | 36.15 | 369,621 | -0.18(-0.49%) |
Dec 09, 2005 | 36.57 | 36.61 | 35.98 | 36.33 | 441,965 | -0.22(-0.61%) |
Dec 08, 2005 | 36.79 | 36.97 | 36.27 | 36.55 | 433,729 | -0.11(-0.29%) |
Dec 07, 2005 | 37.11 | 37.21 | 36.59 | 36.66 | 532,339 | -0.52(-1.40%) |
Dec 06, 2005 | 37.37 | 37.68 | 37.13 | 37.18 | 532,673 | +0.10(+0.27%) |
Dec 05, 2005 | 37.24 | 37.45 | 36.87 | 37.08 | 305,736 | -0.38(-1.01%) |
Dec 02, 2005 | 37.33 | 37.53 | 37.06 | 37.46 | 270,677 | -0.01(-0.02%) |